ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413300/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161202,57,100.00,KONEX,,,N,N,N,N, ,N,970,1,2,0.10,290253,300,731.71,1079,1112,824,1114,824,969,967.51,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,13,-1.96,1.15,12,0.02,-495.00,842.00,3400,20240326,-71.47,450,20241220,115.56,1254,-22.65,20250212,648,49.69,20250102,3400,-71.47,20240326,450,115.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250306,151202,57,100.00,KONEX,,,N,N,N,N, ,N,975,6,2,0.62,279583,289,704.88,1079,1112,824,1114,824,969,967.42,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,13,-1.97,1.16,12,0.02,-495.00,842.00,3400,20240326,-71.32,450,20241220,116.67,1254,-22.25,20250212,648,50.46,20250102,3400,-71.32,20240326,450,116.67,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250306,141202,57,100.00,KONEX,,,N,N,N,N, ,N,1000,31,2,3.20,133043,139,339.02,1079,1112,824,1114,824,969,957.14,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,14,-2.02,1.19,12,0.01,-495.00,842.00,3400,20240326,-70.59,450,20241220,122.22,1254,-20.26,20250212,648,54.32,20250102,3400,-70.59,20240326,450,122.22,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250306,131202,57,100.00,KONEX,,,N,N,N,N, ,N,1112,143,2,14.76,7719,7,17.07,1079,1112,1079,1114,824,969,1102.71,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,15,-2.25,1.32,12,0.00,-495.00,842.00,3400,20240326,-67.29,450,20241220,147.11,1254,-11.32,20250212,648,71.60,20250102,3400,-67.29,20240326,450,147.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250306,121201,57,100.00,KONEX,,,N,N,N,N, ,N,1112,143,2,14.76,7719,7,17.07,1079,1112,1079,1114,824,969,1102.71,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,15,-2.25,1.32,12,0.00,-495.00,842.00,3400,20240326,-67.29,450,20241220,147.11,1254,-11.32,20250212,648,71.60,20250102,3400,-67.29,20240326,450,147.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250306,111157,57,100.00,KONEX,,,N,N,N,N, ,N,1112,143,2,14.76,7719,7,17.07,1079,1112,1079,1114,824,969,1102.71,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,15,-2.25,1.32,12,0.00,-495.00,842.00,3400,20240326,-67.29,450,20241220,147.11,1254,-11.32,20250212,648,71.60,20250102,3400,-67.29,20240326,450,147.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250306,101200,57,100.00,KONEX,,,N,N,N,N, ,N,1112,143,2,14.76,7719,7,17.07,1079,1112,1079,1114,824,969,1102.71,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,15,-2.25,1.32,12,0.00,-495.00,842.00,3400,20240326,-67.29,450,20241220,147.11,1254,-11.32,20250212,648,71.60,20250102,3400,-67.29,20240326,450,147.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250306,091205,57,100.00,KONEX,,,N,N,N,N, ,N,1112,143,2,14.76,7719,7,17.07,1079,1112,1079,1114,824,969,1102.71,0.00,0,0,1208,1088,1019,899,830,1054,865,7,145,500,580,1,1,1351515,15,-2.25,1.32,12,0.00,-495.00,842.00,3400,20240326,-67.29,450,20241220,147.11,1254,-11.32,20250212,648,71.60,20250102,3400,-67.29,20240326,450,147.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250305,161145,57,100.00,KONEX,,,N,N,N,N, ,N,969,-31,5,-3.10,39711,41,23.70,1139,1139,950,1150,850,1000,968.56,0.00,0,0,1298,1148,999,849,700,1074,775,7,150,500,600,1,1,1351515,13,-1.96,1.15,12,0.00,-495.00,842.00,3400,20240326,-71.50,450,20241220,115.33,1254,-22.73,20250212,648,49.54,20250102,3400,-71.50,20240326,450,115.33,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250305,151152,57,100.00,KONEX,,,N,N,N,N, ,N,970,-30,5,-3.00,12579,13,7.51,1139,1139,950,1150,850,1000,967.62,0.00,0,0,1298,1148,999,849,700,1074,775,7,150,500,600,1,1,1351515,13,-1.96,1.15,12,0.00,-495.00,842.00,3400,20240326,-71.47,450,20241220,115.56,1254,-22.65,20250212,648,49.69,20250102,3400,-71.47,20240326,450,115.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20250305,141152,57,100.00,KONEX,,,N,N,N,N, ,N,970,-30,5,-3.00,2109,2,1.16,1139,1139,970,1150,850,1000,1054.50,0.00,0,0,1298,1148,999,849,700,1074,775,7,150,500,600,1,1,1351515,13,-1.96,1.15,12,0.00,-495.00,842.00,3400,20240326,-71.47,450,20241220,115.56,1254,-22.65,20250212,648,49.69,20250102,3400,-71.47,20240326,450,115.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161202 57 100.00 KONEX N N N N N 970 1 2 0.10 290253 300 731.71 1079 1112 824 1114 824 969 967.51 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 13 -1.96 1.15 12 0.02 -495.00 842.00 3400 20240326 -71.47 450 20241220 115.56 1254 -22.65 20250212 648 49.69 20250102 3400 -71.47 20240326 450 115.56 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20250306 151202 57 100.00 KONEX N N N N N 975 6 2 0.62 279583 289 704.88 1079 1112 824 1114 824 969 967.42 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 13 -1.97 1.16 12 0.02 -495.00 842.00 3400 20240326 -71.32 450 20241220 116.67 1254 -22.25 20250212 648 50.46 20250102 3400 -71.32 20240326 450 116.67 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20250306 141202 57 100.00 KONEX N N N N N 1000 31 2 3.20 133043 139 339.02 1079 1112 824 1114 824 969 957.14 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 14 -2.02 1.19 12 0.01 -495.00 842.00 3400 20240326 -70.59 450 20241220 122.22 1254 -20.26 20250212 648 54.32 20250102 3400 -70.59 20240326 450 122.22 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20250306 131202 57 100.00 KONEX N N N N N 1112 143 2 14.76 7719 7 17.07 1079 1112 1079 1114 824 969 1102.71 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 15 -2.25 1.32 12 0.00 -495.00 842.00 3400 20240326 -67.29 450 20241220 147.11 1254 -11.32 20250212 648 71.60 20250102 3400 -67.29 20240326 450 147.11 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20250306 121201 57 100.00 KONEX N N N N N 1112 143 2 14.76 7719 7 17.07 1079 1112 1079 1114 824 969 1102.71 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 15 -2.25 1.32 12 0.00 -495.00 842.00 3400 20240326 -67.29 450 20241220 147.11 1254 -11.32 20250212 648 71.60 20250102 3400 -67.29 20240326 450 147.11 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20250306 111157 57 100.00 KONEX N N N N N 1112 143 2 14.76 7719 7 17.07 1079 1112 1079 1114 824 969 1102.71 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 15 -2.25 1.32 12 0.00 -495.00 842.00 3400 20240326 -67.29 450 20241220 147.11 1254 -11.32 20250212 648 71.60 20250102 3400 -67.29 20240326 450 147.11 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20250306 101200 57 100.00 KONEX N N N N N 1112 143 2 14.76 7719 7 17.07 1079 1112 1079 1114 824 969 1102.71 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 15 -2.25 1.32 12 0.00 -495.00 842.00 3400 20240326 -67.29 450 20241220 147.11 1254 -11.32 20250212 648 71.60 20250102 3400 -67.29 20240326 450 147.11 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20250306 091205 57 100.00 KONEX N N N N N 1112 143 2 14.76 7719 7 17.07 1079 1112 1079 1114 824 969 1102.71 0.00 0 0 1208 1088 1019 899 830 1054 865 7 145 500 580 1 1 1351515 15 -2.25 1.32 12 0.00 -495.00 842.00 3400 20240326 -67.29 450 20241220 147.11 1254 -11.32 20250212 648 71.60 20250102 3400 -67.29 20240326 450 147.11 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20250305 161145 57 100.00 KONEX N N N N N 969 -31 5 -3.10 39711 41 23.70 1139 1139 950 1150 850 1000 968.56 0.00 0 0 1298 1148 999 849 700 1074 775 7 150 500 600 1 1 1351515 13 -1.96 1.15 12 0.00 -495.00 842.00 3400 20240326 -71.50 450 20241220 115.33 1254 -22.73 20250212 648 49.54 20250102 3400 -71.50 20240326 450 115.33 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20250305 151152 57 100.00 KONEX N N N N N 970 -30 5 -3.00 12579 13 7.51 1139 1139 950 1150 850 1000 967.62 0.00 0 0 1298 1148 999 849 700 1074 775 7 150 500 600 1 1 1351515 13 -1.96 1.15 12 0.00 -495.00 842.00 3400 20240326 -71.47 450 20241220 115.56 1254 -22.65 20250212 648 49.69 20250102 3400 -71.47 20240326 450 115.56 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20250305 141152 57 100.00 KONEX N N N N N 970 -30 5 -3.00 2109 2 1.16 1139 1139 970 1150 850 1000 1054.50 0.00 0 0 1298 1148 999 849 700 1074 775 7 150 500 600 1 1 1351515 13 -1.96 1.15 12 0.00 -495.00 842.00 3400 20240326 -71.47 450 20241220 115.56 1254 -22.65 20250212 648 49.69 20250102 3400 -71.47 20240326 450 115.56 20241220 0.00 N 413300 500 6 억 0 N N 0 N 00 N